Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/3/2013	0.00 / 0.00%	7.40	7.50	7.40	7.40	7.42	3.05	76,400
5/31/2013	-0.20 / -2.63%	7.50	7.50	7.40	7.40	7.46	3.05	98,700
5/30/2013	+0.20 / +2.70%	7.40	7.60	7.30	7.60	7.40	3.13	66,300
5/29/2013	+0.10 / +1.37%	7.40	7.70	7.30	7.40	7.43	3.05	186,400
5/28/2013	0.00 / 0.00%	7.30	7.40	7.20	7.30	7.27	3.01	87,300
5/27/2013	+0.10 / +1.39%	7.10	7.40	7.10	7.30	7.30	3.01	293,800
5/24/2013	+0.10 / +1.41%	7.00	7.20	7.00	7.20	7.07	2.97	134,400
5/23/2013	-0.10 / -1.39%	7.30	7.30	6.60	7.10	7.02	2.93	78,400
5/22/2013	0.00 / 0.00%	7.30	7.30	7.10	7.20	7.20	2.97	92,979
5/21/2013	+0.10 / +1.41%	7.10	7.30	7.10	7.20	7.15	2.97	152,600
5/20/2013	0.00 / 0.00%	7.10	7.10	6.90	7.10	7.07	2.93	53,700
5/17/2013	0.00 / 0.00%	6.90	7.10	6.90	7.10	7.00	2.93	20,400
5/16/2013	0.00 / 0.00%	7.10	7.10	7.00	7.10	7.08	2.93	19,100
5/15/2013	0.00 / 0.00%	7.00	7.10	7.00	7.10	7.08	2.93	29,600
5/14/2013	-0.10 / -1.39%	7.10	7.10	6.90	7.10	7.04	2.93	43,900
5/13/2013	+0.10 / +1.41%	7.10	7.20	7.10	7.20	7.15	2.97	20,400
5/10/2013	0.00 / 0.00%	7.20	7.20	7.10	7.10	7.10	2.93	19,700
5/9/2013	+0.10 / +1.43%	7.10	7.20	7.00	7.10	7.12	2.93	127,400
5/8/2013	-0.20 / -2.78%	7.10	7.20	7.00	7.00	7.14	2.89	18,359
5/7/2013	0.00 / 0.00%	7.20	7.20	7.00	7.20	7.14	2.97	57,000
5/6/2013	+0.20 / +2.86%	7.00	7.30	7.00	7.20	7.15	2.97	116,100
5/3/2013	+0.10 / +1.45%	6.90	7.00	6.80	7.00	6.92	2.89	16,300
5/2/2013	-0.10 / -1.43%	6.90	6.90	6.90	6.90	6.90	2.85	26,300
4/26/2013	0.00 / 0.00%	6.90	7.00	6.90	7.00	6.91	2.89	24,300
4/25/2013	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.91	2.89	76,700
4/24/2013	+0.10 / +1.45%	6.90	7.00	6.90	7.00	6.90	2.89	8,000
4/23/2013	0.00 / 0.00%	6.90	7.00	6.90	6.90	6.93	2.85	59,100
4/22/2013	-0.10 / -1.43%	7.00	7.00	6.70	6.90	6.78	2.85	122,100
4/18/2013	-0.20 / -2.78%	7.10	7.10	6.90	7.00	6.96	2.89	112,500
4/17/2013	0.00 / 0.00%	7.20	7.20	7.00	7.20	7.03	2.97	38,500

<<Previous 30 days Next 30 days>>

CTS News

11/11	CTS: Approving the credit limit at VP Bank
30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties
27/09	CTS: Signing an insurance service agreement with VBI
18/09	CTS: Receiving Decision from VSDC